Marvipol Development S.A. (WSE:MVP)
Poland · Delayed Price · Currency is PLN 8.12
-0.04 (-0.49%)
Nov 4, 2026, 12:46 PM CET
Marvipol Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.14 | 8.14 | 8.12 | 8.12 | 8.12 | -0.49% | 815 |
| Nov 3, 2026 | 8.10 | 8.16 | 7.98 | 8.16 | 8.16 | 0.74% | 6,470 |
| Nov 2, 2026 | 8.18 | 8.18 | 8.08 | 8.10 | 8.10 | -0.98% | 2,774 |
| Oct 30, 2026 | 8.10 | 8.20 | 8.08 | 8.18 | 8.18 | -0.24% | 784 |
| Oct 29, 2026 | 8.08 | 8.22 | 8.08 | 8.20 | 8.20 | 1.49% | 605 |
| Oct 28, 2026 | 8.20 | 8.20 | 8.08 | 8.08 | 8.08 | -1.46% | 3,077 |
| Oct 27, 2026 | 8.12 | 8.24 | 8.08 | 8.20 | 8.20 | 0.49% | 2,795 |
| Oct 26, 2026 | 8.14 | 8.20 | 8.10 | 8.16 | 8.16 | -0.49% | 7,408 |
| Oct 23, 2026 | 8.20 | 8.20 | 8.12 | 8.20 | 8.20 | - | 481 |
| Oct 22, 2026 | 8.24 | 8.24 | 8.12 | 8.20 | 8.20 | 0.24% | 1,752 |
| Oct 21, 2026 | 8.18 | 8.28 | 8.18 | 8.18 | 8.18 | -0.49% | 953 |
| Oct 20, 2026 | 8.28 | 8.28 | 8.14 | 8.22 | 8.22 | 0.74% | 2,476 |
| Oct 19, 2026 | 8.20 | 8.20 | 8.12 | 8.16 | 8.16 | -0.49% | 4,312 |
| Oct 16, 2026 | 8.22 | 8.24 | 8.16 | 8.20 | 8.20 | 0.74% | 355 |
| Oct 15, 2026 | 8.14 | 8.16 | 8.12 | 8.14 | 8.14 | 0.25% | 2,299 |
| Oct 14, 2026 | 8.24 | 8.26 | 8.10 | 8.12 | 8.12 | -0.73% | 2,171 |
| Oct 13, 2026 | 8.18 | 8.18 | 8.14 | 8.18 | 8.18 | -0.97% | 4,208 |
| Oct 12, 2026 | 8.24 | 8.30 | 8.12 | 8.26 | 8.26 | 1.47% | 4,483 |
| Oct 9, 2026 | 8.10 | 8.22 | 8.08 | 8.14 | 8.14 | 0.49% | 7,215 |
| Oct 8, 2026 | 8.10 | 8.30 | 8.06 | 8.10 | 8.10 | 0.25% | 14,514 |
| Oct 7, 2026 | 8.30 | 8.30 | 8.06 | 8.08 | 8.08 | -1.70% | 23,038 |
| Oct 6, 2026 | 8.08 | 8.26 | 8.06 | 8.22 | 8.22 | 1.99% | 4,919 |
| Oct 5, 2026 | 8.30 | 8.30 | 8.06 | 8.06 | 8.06 | -2.89% | 1,262 |
| Oct 2, 2026 | 8.20 | 8.30 | 8.10 | 8.30 | 8.30 | 0.97% | 7,891 |
| Oct 1, 2026 | 8.24 | 8.24 | 8.06 | 8.22 | 8.22 | 0.24% | 3,585 |
| Sep 30, 2026 | 8.20 | 8.24 | 8.06 | 8.20 | 8.20 | - | 6,304 |
| Sep 29, 2026 | 8.18 | 8.20 | 8.08 | 8.20 | 8.20 | 0.49% | 3,279 |
| Sep 28, 2026 | 8.18 | 8.18 | 8.06 | 8.16 | 8.16 | -0.24% | 4,136 |
| Sep 25, 2026 | 8.04 | 8.18 | 8.04 | 8.18 | 8.18 | 1.74% | 2,026 |
| Sep 24, 2026 | 8.06 | 8.20 | 8.04 | 8.04 | 8.04 | -0.74% | 27,638 |
| Sep 23, 2026 | 8.12 | 8.20 | 8.06 | 8.10 | 8.10 | -0.25% | 2,976 |
| Sep 22, 2026 | 8.18 | 8.20 | 8.10 | 8.12 | 8.12 | -0.98% | 5,680 |
| Sep 21, 2026 | 8.12 | 8.20 | 8.12 | 8.20 | 8.20 | 0.99% | 1,476 |
| Sep 18, 2026 | 8.10 | 8.20 | 8.10 | 8.12 | 8.12 | - | 3,240 |
| Sep 17, 2026 | 8.00 | 8.20 | 8.00 | 8.12 | 8.12 | - | 4,654 |
| Sep 16, 2026 | 8.20 | 8.20 | 8.00 | 8.12 | 8.12 | -0.98% | 5,502 |
| Sep 15, 2026 | 8.18 | 8.20 | 8.04 | 8.20 | 8.20 | 0.49% | 4,879 |
| Sep 14, 2026 | 8.18 | 8.18 | 8.08 | 8.16 | 8.16 | 0.25% | 3,029 |
| Sep 11, 2026 | 8.26 | 8.26 | 8.04 | 8.14 | 8.14 | -1.45% | 9,262 |
| Sep 10, 2026 | 8.28 | 8.28 | 8.16 | 8.26 | 8.26 | -0.24% | 1,498 |
| Sep 9, 2026 | 8.26 | 8.28 | 8.16 | 8.28 | 8.28 | 0.98% | 2,373 |
| Sep 8, 2026 | 8.26 | 8.26 | 8.20 | 8.20 | 8.20 | -0.73% | 3,297 |
| Sep 7, 2026 | 8.18 | 8.28 | 8.16 | 8.26 | 8.26 | 0.73% | 12,764 |
| Sep 4, 2026 | 8.16 | 8.22 | 8.12 | 8.20 | 8.20 | - | 4,292 |
| Sep 3, 2026 | 8.22 | 8.28 | 8.12 | 8.20 | 8.20 | - | 2,360 |
| Sep 2, 2026 | 8.20 | 8.28 | 8.16 | 8.20 | 8.20 | -0.73% | 3,879 |
| Sep 1, 2026 | 8.32 | 8.32 | 8.22 | 8.26 | 8.26 | -0.72% | 1,378 |
| Aug 31, 2026 | 8.30 | 8.32 | 8.22 | 8.32 | 8.32 | 0.24% | 3,186 |
| Aug 28, 2026 | 8.16 | 8.30 | 8.16 | 8.30 | 8.30 | 1.22% | 4,432 |
| Aug 27, 2026 | 8.16 | 8.24 | 8.16 | 8.20 | 8.20 | 0.24% | 5,386 |